9543 静岡ガス(株) の時系列データ [2024年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2024-03-28 | 960 | 960 | 942 | 945 | 152,400 | 945 |
2024-03-27 | 948 | 959 | 945 | 953 | 219,000 | 953 |
2024-03-26 | 958 | 959 | 942 | 945 | 123,200 | 945 |
2024-03-25 | 969 | 969 | 955 | 955 | 123,000 | 955 |
2024-03-22 | 972 | 973 | 957 | 964 | 173,100 | 964 |
2024-03-21 | 965 | 973 | 960 | 972 | 255,900 | 972 |
2024-03-19 | 965 | 970 | 955 | 959 | 150,000 | 959 |
2024-03-18 | 961 | 975 | 953 | 971 | 420,800 | 971 |
2024-03-15 | 950 | 956 | 942 | 954 | 268,100 | 954 |
2024-03-14 | 953 | 958 | 945 | 953 | 156,300 | 953 |
2024-03-13 | 934 | 953 | 934 | 948 | 270,000 | 948 |
2024-03-12 | 931 | 940 | 916 | 938 | 249,500 | 938 |
2024-03-11 | 926 | 932 | 919 | 930 | 325,900 | 930 |
2024-03-08 | 936 | 942 | 928 | 931 | 255,200 | 931 |
2024-03-07 | 943 | 947 | 931 | 936 | 399,300 | 936 |
2024-03-06 | 924 | 945 | 922 | 939 | 1,791,300 | 939 |
2024-03-05 | 929 | 934 | 919 | 924 | 291,600 | 924 |
2024-03-04 | 924 | 932 | 917 | 923 | 262,100 | 923 |
2024-03-01 | 930 | 932 | 921 | 924 | 235,000 | 924 |
2024-02-29 | 931 | 936 | 918 | 925 | 451,200 | 925 |
2024-02-28 | 922 | 941 | 917 | 931 | 1,222,700 | 931 |
2024-02-27 | 893 | 932 | 893 | 929 | 1,584,500 | 929 |
2024-02-26 | 892 | 904 | 890 | 891 | 477,700 | 891 |
2024-02-22 | 888 | 901 | 888 | 893 | 473,400 | 893 |
2024-02-21 | 900 | 908 | 888 | 890 | 830,700 | 890 |
2024-02-20 | 903 | 919 | 900 | 908 | 1,243,200 | 908 |
2024-02-19 | 941 | 966 | 939 | 964 | 98,600 | 964 |
2024-02-16 | 945 | 949 | 939 | 939 | 84,300 | 939 |
2024-02-15 | 963 | 963 | 939 | 940 | 124,400 | 940 |
2024-02-14 | 986 | 986 | 953 | 958 | 185,900 | 958 |
2024-02-13 | 985 | 990 | 980 | 988 | 133,400 | 988 |
2024-02-09 | 998 | 998 | 985 | 985 | 185,000 | 985 |
2024-02-08 | 996 | 1,030 | 994 | 1,003 | 329,800 | 1,003 |
2024-02-07 | 1,020 | 1,026 | 1,013 | 1,020 | 173,600 | 1,020 |
2024-02-06 | 1,018 | 1,025 | 1,011 | 1,020 | 154,900 | 1,020 |
2024-02-05 | 1,010 | 1,021 | 1,005 | 1,019 | 149,000 | 1,019 |
2024-02-02 | 1,004 | 1,014 | 997 | 997 | 182,100 | 997 |
2024-02-01 | 1,009 | 1,016 | 998 | 999 | 187,600 | 999 |
2024-01-31 | 1,001 | 1,012 | 1,001 | 1,011 | 156,900 | 1,011 |
2024-01-30 | 1,018 | 1,020 | 1,001 | 1,001 | 101,300 | 1,001 |
2024-01-29 | 1,012 | 1,021 | 1,011 | 1,016 | 103,300 | 1,016 |
2024-01-26 | 1,012 | 1,012 | 1,005 | 1,005 | 87,000 | 1,005 |
2024-01-25 | 1,003 | 1,015 | 1,002 | 1,012 | 92,700 | 1,012 |
2024-01-24 | 1,010 | 1,014 | 1,004 | 1,006 | 64,700 | 1,006 |
2024-01-23 | 1,021 | 1,026 | 1,013 | 1,015 | 116,000 | 1,015 |
2024-01-22 | 1,013 | 1,025 | 1,013 | 1,025 | 75,700 | 1,025 |
2024-01-19 | 1,019 | 1,022 | 1,008 | 1,009 | 101,000 | 1,009 |
2024-01-18 | 1,024 | 1,032 | 1,020 | 1,022 | 82,600 | 1,022 |
2024-01-17 | 1,035 | 1,042 | 1,021 | 1,021 | 93,400 | 1,021 |
2024-01-16 | 1,044 | 1,051 | 1,030 | 1,040 | 76,600 | 1,040 |
2024-01-15 | 1,031 | 1,047 | 1,031 | 1,044 | 53,100 | 1,044 |
2024-01-12 | 1,058 | 1,058 | 1,032 | 1,036 | 65,400 | 1,036 |
2024-01-11 | 1,064 | 1,071 | 1,057 | 1,058 | 97,400 | 1,058 |
2024-01-10 | 1,058 | 1,066 | 1,052 | 1,059 | 100,300 | 1,059 |
2024-01-09 | 1,088 | 1,088 | 1,047 | 1,053 | 145,600 | 1,053 |
2024-01-05 | 1,085 | 1,093 | 1,077 | 1,088 | 224,500 | 1,088 |
2024-01-04 | 1,017 | 1,068 | 1,008 | 1,068 | 176,200 | 1,068 |
分割・併合履歴 : なし